MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INCR — Intercure Ltd. Ordinary Shares
NasdaqIntercure Ltd. Ordinary Shares
$5.42
+0.05(+0.93%)
- O
- 5.38
- H
- 5.42
- L
- 5.38
- V
- 2.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.42
Period Return+292.75%
Period High$6.10
Period Low$0.68
Avg Daily Volume48.5K
Total Trading Days365
INCR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.38 | $5.42 | $5.38 | $5.42 | +$0.05 | +0.93% | 2,755 | $5.40 | $5.38 $5.42 |
| Oct 1, 2026 | $5.43 | $5.48 | $5.37 | $5.37 | +$0.10 | +1.86% | 2,006 | $5.39 | $5.37 $5.48 |
| Sep 30, 2026 | $5.37 | $5.38 | $5.23 | $5.27 | +$0.04 | +0.80% | 3,595 | $5.30 | $5.23 $5.38 |
| Sep 29, 2026 | $5.10 | $5.33 | $5.10 | $5.23 | +$0.14 | +2.75% | 2,268 | $5.25 | $5.10 $5.33 |
| Sep 28, 2026 | $5.01 | $5.10 | $5.01 | $5.09 | $-0.12 | -2.30% | 2,079 | $5.09 | $5.01 $5.10 |
| Sep 25, 2026 | $5.10 | $5.26 | $5.02 | $5.21 | $-0.05 | -0.95% | 8,862 | $5.13 | $5.02 $5.26 |
| Sep 24, 2026 | $5.42 | $5.42 | $5.11 | $5.26 | $-0.21 | -3.84% | 2,451 | $5.31 | $5.11 $5.42 |
| Sep 23, 2026 | $5.38 | $5.47 | $5.25 | $5.47 | +$0.08 | +1.48% | 5,250 | $5.36 | $5.25 $5.47 |
| Sep 22, 2026 | $5.32 | $5.68 | $5.28 | $5.39 | +$0.15 | +2.76% | 21,694 | $5.43 | $5.28 $5.68 |
| Sep 21, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $-0.07 | -1.22% | 493 | $5.22 | $5.25 $5.25 |
| Sep 18, 2026 | $5.35 | $5.35 | $5.30 | $5.31 | +$0.00 | +0.00% | 3,753 | $5.34 | $5.30 $5.35 |
| Sep 17, 2026 | $5.32 | $5.32 | $5.24 | $5.31 | +$0.00 | +0.00% | 1,230 | $5.29 | $5.24 $5.32 |
| Sep 16, 2026 | $5.21 | $5.36 | $5.21 | $5.31 | +$0.18 | +3.51% | 2,526 | $5.29 | $5.21 $5.36 |
| Sep 15, 2026 | $5.18 | $5.18 | $5.13 | $5.13 | $-0.16 | -3.02% | 2,318 | $5.16 | $5.13 $5.18 |
| Sep 14, 2026 | $5.12 | $5.32 | $5.12 | $5.29 | +$0.13 | +2.52% | 2,871 | $5.25 | $5.12 $5.32 |
| Sep 11, 2026 | $5.26 | $5.26 | $5.16 | $5.16 | $-0.08 | -1.53% | 2,530 | $5.23 | $5.16 $5.26 |
| Sep 10, 2026 | $5.23 | $5.27 | $5.23 | $5.24 | $-0.01 | -0.19% | 5,223 | $5.24 | $5.23 $5.27 |
| Sep 9, 2026 | $5.47 | $5.47 | $5.18 | $5.25 | $-0.14 | -2.60% | 7,932 | $5.25 | $5.18 $5.47 |
| Sep 8, 2026 | $5.46 | $5.60 | $5.34 | $5.39 | $-0.03 | -0.55% | 9,246 | $5.42 | $5.34 $5.60 |
| Sep 4, 2026 | $5.33 | $5.45 | $5.31 | $5.42 | +$0.16 | +3.04% | 6,344 | $5.37 | $5.31 $5.45 |
| Sep 3, 2026 | $5.27 | $5.42 | $5.22 | $5.26 | $-0.14 | -2.59% | 34,906 | $5.31 | $5.22 $5.42 |
| Sep 2, 2026 | $5.47 | $5.52 | $5.26 | $5.40 | $-0.11 | -2.00% | 11,863 | $5.39 | $5.26 $5.52 |
| Sep 1, 2026 | $5.79 | $5.79 | $5.48 | $5.51 | $-0.25 | -4.34% | 10,813 | $5.59 | $5.48 $5.79 |
| Aug 31, 2026 | $5.79 | $5.81 | $5.56 | $5.76 | $-0.02 | -0.35% | 17,192 | $5.72 | $5.56 $5.81 |
| Aug 28, 2026 | $5.69 | $5.89 | $5.69 | $5.78 | +$0.10 | +1.76% | 5,332 | $5.74 | $5.69 $5.89 |
| Aug 27, 2026 | $5.84 | $5.84 | $5.61 | $5.68 | $-0.27 | -4.54% | 9,462 | $5.73 | $5.61 $5.84 |
| Aug 26, 2026 | $5.94 | $6.10 | $5.68 | $5.95 | +$0.07 | +1.19% | 61,324 | $5.91 | $5.68 $6.10 |
| Aug 25, 2026 | $5.80 | $5.97 | $5.53 | $5.88 | +$0.40 | +7.30% | 98,025 | $5.77 | $5.53 $5.97 |
| Aug 24, 2026 | $5.44 | $5.84 | $4.80 | $5.48 | +$1.22 | +28.71% | 356,130 | $5.35 | $4.80 $5.84 |
| Aug 21, 2026 | $4.40 | $4.40 | $4.26 | $4.26 | +$3.39 | +389.93% | 584,863 | $5.98 | $4.26 $4.40 |